Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

1.990 -0.060 (-2.93%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 4.437 4.489 4.366 4.372 447,826 -0.10(-2.24%)
May 27, 2005 4.484 4.501 4.442 4.472 70,870 -0.02(-0.39%)
May 26, 2005 4.454 4.489 4.395 4.489 189,837 +0.08(+1.73%)
May 25, 2005 4.442 4.472 4.384 4.413 431,511 -0.06(-1.45%)
May 24, 2005 4.413 4.495 4.389 4.478 291,639 +0.06(+1.47%)
May 23, 2005 4.413 4.454 4.389 4.413 315,093 +0.00(+0.00%)
May 20, 2005 4.478 4.478 4.407 4.413 261,557 -0.06(-1.45%)
May 19, 2005 4.389 4.495 4.389 4.478 128,144 +0.07(+1.60%)
May 18, 2005 4.384 4.460 4.299 4.407 631,885 -0.01(-0.13%)
May 17, 2005 4.360 4.425 4.331 4.413 470,430 +0.05(+1.21%)
May 16, 2005 4.325 4.378 4.301 4.360 278,383 +0.02(+0.54%)
May 13, 2005 4.354 4.378 4.295 4.336 185,248 +0.01(+0.27%)
May 12, 2005 4.325 4.354 4.272 4.325 320,021 -0.02(-0.41%)
May 11, 2005 4.419 4.419 4.307 4.342 233,175 -0.06(-1.47%)
May 10, 2005 4.413 4.448 4.354 4.407 573,251 -0.01(-0.13%)
May 09, 2005 4.454 4.472 4.401 4.413 311,694 -0.03(-0.61%)
May 06, 2005 4.495 4.495 4.413 4.440 757,481 -0.06(-1.23%)
May 05, 2005 4.642 4.707 4.484 4.495 674,374 -0.15(-3.29%)
May 04, 2005 4.401 4.737 4.378 4.648 771,757 +0.21(+4.77%)
May 03, 2005 4.619 4.619 4.395 4.437 826,142 -0.18(-3.95%)
May 02, 2005 4.625 4.672 4.484 4.619 461,592 -0.01(-0.25%)
Apr 29, 2005 4.584 4.660 4.454 4.631 306,935 +0.05(+1.16%)
Apr 28, 2005 4.719 4.719 4.537 4.578 285,521 -0.14(-2.87%)
Apr 27, 2005 4.607 4.760 4.590 4.713 262,577 +0.06(+1.39%)
Apr 26, 2005 4.678 4.754 4.613 4.648 212,781 -0.06(-1.25%)
Apr 25, 2005 4.701 4.778 4.637 4.707 624,747 +0.03(+0.63%)
Apr 22, 2005 4.637 4.707 4.572 4.678 1,022,947 +0.06(+1.40%)
Apr 21, 2005 4.537 4.748 4.537 4.613 1,122,540 -0.04(-0.76%)
Apr 20, 2005 4.990 4.995 4.648 4.648 1,388,517 -0.39(-7.82%)
Apr 19, 2005 5.119 5.154 4.984 5.043 695,788 +0.04(+0.82%)
Apr 18, 2005 4.872 5.060 4.872 5.001 681,002 +0.13(+2.66%)
Apr 15, 2005 4.990 5.078 4.872 4.872 743,205 -0.11(-2.24%)
Apr 14, 2005 5.160 5.190 4.984 4.984 239,124 -0.19(-3.75%)
Apr 13, 2005 5.284 5.296 5.143 5.178 254,929 -0.10(-1.90%)
Apr 12, 2005 5.190 5.360 5.119 5.278 344,325 +0.04(+0.67%)
Apr 11, 2005 5.254 5.266 5.184 5.243 373,726 +0.00(+0.00%)
Apr 08, 2005 5.249 5.272 5.178 5.243 225,187 +0.02(+0.45%)
Apr 07, 2005 5.190 5.237 5.119 5.219 203,773 +0.04(+0.68%)
Apr 06, 2005 5.284 5.290 5.178 5.184 338,546 -0.08(-1.45%)
Apr 05, 2005 5.137 5.266 5.119 5.260 229,606 +0.17(+3.35%)
Apr 04, 2005 5.090 5.131 5.054 5.090 602,823 -0.01(-0.23%)
Apr 01, 2005 5.207 5.284 5.090 5.101 278,893 -0.12(-2.25%)
Mar 31, 2005 5.213 5.225 5.072 5.219 448,336 -0.03(-0.56%)
Mar 30, 2005 5.231 5.343 5.107 5.249 504,760 +0.04(+0.68%)
Mar 29, 2005 5.178 5.225 5.148 5.213 492,864 +0.05(+1.03%)
Mar 28, 2005 5.084 5.190 5.060 5.160 445,617 +0.10(+1.98%)
Mar 24, 2005 5.101 5.125 5.048 5.060 436,439 +0.02(+0.47%)
Mar 23, 2005 4.943 5.107 4.884 5.037 1,327,334 +0.12(+2.39%)
Mar 22, 2005 5.031 5.043 4.913 4.919 799,289 -0.08(-1.65%)
Mar 21, 2005 4.990 5.001 4.884 5.001 272,434 +0.03(+0.59%)
Mar 18, 2005 4.972 4.990 4.878 4.972 589,567 +0.00(+0.00%)
Mar 17, 2005 4.966 5.001 4.895 4.972 464,142 +0.00(+0.00%)
Mar 16, 2005 4.966 5.001 4.854 4.972 394,291 +0.01(+0.12%)
Mar 15, 2005 5.060 5.101 4.895 4.966 202,754 -0.05(-1.06%)
Mar 14, 2005 5.031 5.084 4.984 5.019 161,625 +0.02(+0.35%)
Mar 11, 2005 5.048 5.067 4.972 5.001 468,390 +0.06(+1.19%)
Mar 10, 2005 5.119 5.119 4.919 4.943 380,695 -0.14(-2.67%)
Mar 09, 2005 5.084 5.148 5.066 5.078 1,167,748 -0.01(-0.23%)
Mar 08, 2005 5.166 5.249 5.060 5.090 496,603 -0.12(-2.26%)
Mar 07, 2005 5.266 5.290 5.190 5.207 416,385 -0.06(-1.23%)
Mar 04, 2005 5.148 5.296 5.119 5.272 1,049,460 +0.15(+2.99%)
Mar 03, 2005 5.025 5.131 4.972 5.119 1,618,633 +0.09(+1.75%)
Mar 02, 2005 4.984 5.066 4.884 5.031 651,430 +0.05(+0.94%)
Mar 01, 2005 4.848 5.007 4.766 4.984 872,369 +0.16(+3.29%)
Feb 28, 2005 4.642 4.854 4.631 4.825 721,621 +0.19(+4.19%)
Feb 25, 2005 4.684 4.795 4.584 4.631 776,345 +0.02(+0.38%)
Feb 24, 2005 4.601 4.731 4.537 4.613 744,394 +0.01(+0.26%)
Feb 23, 2005 4.678 4.795 4.578 4.601 869,650 -0.08(-1.64%)
Feb 22, 2005 4.948 4.948 4.578 4.678 717,202 -0.27(-5.47%)
Feb 18, 2005 4.913 5.019 4.895 4.948 581,069 +0.06(+1.33%)
Feb 17, 2005 4.813 5.060 4.790 4.884 1,181,854 +0.22(+4.80%)
Feb 16, 2005 4.601 4.660 4.560 4.660 438,988 +0.06(+1.28%)
Feb 15, 2005 4.648 4.648 4.578 4.601 329,709 -0.10(-2.13%)
Feb 14, 2005 4.560 4.701 4.560 4.701 238,614 +0.10(+2.17%)
Feb 11, 2005 4.560 4.613 4.507 4.601 422,163 -0.02(-0.38%)
Feb 10, 2005 4.607 4.690 4.531 4.619 375,426 +0.02(+0.38%)
Feb 09, 2005 4.684 4.707 4.601 4.601 338,546 -0.08(-1.76%)
Feb 08, 2005 4.654 4.801 4.642 4.684 656,868 +0.04(+0.89%)
Feb 07, 2005 4.731 4.731 4.601 4.642 352,142 -0.06(-1.37%)
Feb 04, 2005 4.590 4.837 4.578 4.707 550,308 +0.22(+4.99%)
Feb 03, 2005 4.560 4.572 4.442 4.484 308,634 -0.09(-2.06%)
Feb 02, 2005 4.678 4.678 4.560 4.578 690,859 -0.13(-2.75%)
Feb 01, 2005 4.707 4.707 4.613 4.707 344,325 +0.00(+0.00%)
Jan 31, 2005 4.654 4.713 4.578 4.707 491,844 +0.08(+1.78%)
Jan 28, 2005 4.389 4.625 4.389 4.625 429,301 +0.19(+4.38%)
Jan 27, 2005 4.431 4.484 4.395 4.431 224,678 -0.02(-0.40%)
Jan 26, 2005 4.478 4.484 4.395 4.448 184,739 -0.04(-0.79%)
Jan 25, 2005 4.372 4.489 4.278 4.484 211,931 +0.11(+2.42%)
Jan 24, 2005 4.442 4.445 4.360 4.378 218,729 -0.06(-1.33%)
Jan 21, 2005 4.489 4.531 4.413 4.437 308,804 -0.06(-1.31%)
Jan 20, 2005 4.542 4.548 4.413 4.495 342,455 +0.00(+0.00%)
Jan 19, 2005 4.537 4.572 4.431 4.495 343,985 -0.04(-0.91%)
Jan 18, 2005 4.660 4.716 4.537 4.537 388,512 -0.16(-3.50%)
Jan 14, 2005 4.660 4.713 4.625 4.701 200,204 +0.07(+1.52%)
Jan 13, 2005 4.548 4.660 4.542 4.631 248,301 +0.05(+1.16%)
Jan 12, 2005 4.619 4.619 4.484 4.578 371,857 -0.06(-1.39%)
Jan 11, 2005 4.678 4.707 4.631 4.642 307,785 -0.06(-1.37%)
Jan 10, 2005 4.631 4.772 4.613 4.707 407,887 +0.08(+1.65%)
Jan 07, 2005 4.690 4.725 4.590 4.631 558,466 -0.06(-1.25%)
Jan 06, 2005 4.560 4.719 4.560 4.690 550,818 +0.13(+2.84%)
Jan 05, 2005 4.778 4.825 4.519 4.560 614,720 -0.26(-5.37%)
Jan 04, 2005 4.837 4.901 4.760 4.819 665,706 -0.08(-1.56%)
Jan 03, 2005 4.943 5.031 4.854 4.895 606,562 -0.02(-0.36%)
Dec 31, 2004 5.001 5.037 4.913 4.913 215,500 -0.09(-1.76%)
Dec 30, 2004 4.907 5.019 4.884 5.001 164,174 +0.09(+1.80%)
Dec 29, 2004 4.931 4.995 4.884 4.913 315,942 -0.04(-0.71%)
Dec 28, 2004 4.919 4.948 4.854 4.948 435,589 +0.09(+1.94%)
Dec 27, 2004 4.819 4.931 4.801 4.854 401,089 +0.07(+1.48%)
Dec 23, 2004 4.660 4.807 4.660 4.784 656,359 +0.14(+2.91%)
Dec 22, 2004 4.648 4.695 4.572 4.648 289,600 -0.02(-0.38%)
Dec 21, 2004 4.637 4.707 4.613 4.666 454,114 +0.03(+0.63%)
Dec 20, 2004 4.713 4.731 4.637 4.637 1,704,290 +0.04(+0.90%)
Dec 17, 2004 4.531 4.725 4.525 4.595 1,409,931 +0.09(+2.09%)
Dec 16, 2004 4.507 4.572 4.454 4.501 442,727 -0.05(-1.16%)
Dec 15, 2004 4.631 4.678 4.513 4.554 435,589 -0.08(-1.78%)
Dec 14, 2004 4.542 4.637 4.437 4.637 326,310 +0.05(+1.03%)
Dec 13, 2004 4.678 4.678 4.478 4.590 202,924 -0.03(-0.64%)
Dec 10, 2004 4.578 4.678 4.554 4.619 232,325 +0.00(+0.00%)
Dec 09, 2004 4.454 4.725 4.425 4.619 518,696 +0.16(+3.56%)
Dec 08, 2004 4.472 4.572 4.448 4.460 278,383 -0.05(-1.17%)
Dec 07, 2004 4.560 4.678 4.478 4.513 402,449 -0.05(-1.03%)
Dec 06, 2004 4.548 4.707 4.531 4.560 374,236 -0.07(-1.52%)
Dec 03, 2004 4.784 4.813 4.531 4.631 427,262 -0.16(-3.32%)
Dec 02, 2004 4.766 4.854 4.766 4.790 270,735 -0.01(-0.12%)
Dec 01, 2004 4.884 4.925 4.784 4.795 596,875 -0.03(-0.61%)
Nov 30, 2004 4.825 4.843 4.713 4.825 400,749 +0.03(+0.61%)
Nov 29, 2004 4.901 4.913 4.725 4.795 487,425 -0.06(-1.21%)
Nov 26, 2004 4.866 4.901 4.772 4.854 68,491 -0.01(-0.12%)
Nov 24, 2004 4.854 4.901 4.825 4.860 215,500 +0.03(+0.61%)
Nov 23, 2004 4.872 4.966 4.766 4.831 313,053 -0.05(-1.08%)
Nov 22, 2004 4.843 4.884 4.795 4.884 382,054 +0.01(+0.24%)
Nov 19, 2004 4.872 4.907 4.790 4.872 497,282 +0.00(+0.00%)
Nov 18, 2004 4.884 4.913 4.801 4.872 190,347 -0.04(-0.84%)
Nov 17, 2004 4.895 4.990 4.854 4.913 332,938 +0.03(+0.60%)
Nov 16, 2004 4.943 4.943 4.831 4.884 360,980 +0.00(+0.00%)
Nov 15, 2004 4.854 4.890 4.795 4.884 217,540 -0.01(-0.24%)
Nov 12, 2004 4.854 4.907 4.719 4.895 263,087 +0.02(+0.48%)
Nov 11, 2004 4.890 4.931 4.854 4.872 231,986 -0.02(-0.36%)
Nov 10, 2004 4.901 4.943 4.890 4.890 196,635 -0.02(-0.48%)
Nov 09, 2004 4.872 4.960 4.854 4.913 186,268 +0.10(+2.08%)
Nov 08, 2004 4.884 4.925 4.778 4.813 473,149 -0.11(-2.15%)
Nov 05, 2004 5.043 5.043 4.901 4.919 397,690 -0.01(-0.12%)
Nov 04, 2004 4.742 5.001 4.684 4.925 565,604 +0.18(+3.85%)
Nov 03, 2004 4.825 4.825 4.613 4.742 342,285 -0.07(-1.47%)
Nov 02, 2004 4.825 4.837 4.760 4.813 219,919 -0.01(-0.24%)
Nov 01, 2004 4.778 4.843 4.737 4.825 364,039 +0.09(+1.86%)
Oct 29, 2004 4.672 4.784 4.619 4.737 583,449 +0.01(+0.12%)
Oct 28, 2004 4.601 4.731 4.548 4.731 532,633 +0.07(+1.52%)
Oct 27, 2004 4.607 4.690 4.519 4.660 551,158 +0.09(+1.93%)
Oct 26, 2004 4.407 4.590 4.348 4.572 288,070 +0.16(+3.74%)
Oct 25, 2004 4.395 4.407 4.354 4.407 268,016 +0.07(+1.63%)
Oct 22, 2004 4.431 4.460 4.272 4.336 306,765 -0.09(-1.99%)
Oct 21, 2004 4.260 4.454 4.231 4.425 291,809 +0.17(+4.01%)
Oct 20, 2004 4.166 4.278 4.154 4.254 440,518 +0.05(+1.26%)
Oct 19, 2004 4.354 4.401 4.195 4.201 428,621 -0.16(-3.64%)
Oct 18, 2004 4.413 4.413 4.278 4.360 277,703 -0.05(-1.20%)
Oct 15, 2004 4.384 4.425 4.378 4.413 279,233 +0.04(+0.94%)
Oct 14, 2004 4.442 4.442 4.295 4.372 493,713 -0.04(-0.93%)
Oct 13, 2004 4.442 4.531 4.395 4.413 406,527 -0.01(-0.27%)
Oct 12, 2004 4.472 4.489 4.413 4.425 371,517 -0.08(-1.70%)
Oct 11, 2004 4.472 4.548 4.460 4.501 353,502 +0.03(+0.66%)
Oct 08, 2004 4.631 4.672 4.413 4.472 402,788 -0.21(-4.40%)
Oct 07, 2004 4.748 4.748 4.666 4.678 178,280 -0.12(-2.45%)
Oct 06, 2004 4.613 4.795 4.613 4.795 376,446 +0.19(+4.09%)
Oct 05, 2004 4.637 4.648 4.554 4.607 387,153 +0.01(+0.26%)
Oct 04, 2004 4.678 4.701 4.595 4.595 398,370 -0.02(-0.51%)
Oct 01, 2004 4.472 4.648 4.472 4.619 423,013 +0.14(+3.15%)
Sep 30, 2004 4.442 4.531 4.442 4.478 374,576 -0.01(-0.13%)
Sep 29, 2004 4.478 4.531 4.454 4.484 295,038 +0.01(+0.13%)
Sep 28, 2004 4.531 4.537 4.448 4.478 416,385 -0.02(-0.39%)
Sep 27, 2004 4.542 4.542 4.307 4.495 450,885 -0.02(-0.52%)
Sep 24, 2004 4.442 4.548 4.442 4.519 190,857 +0.05(+1.05%)
Sep 23, 2004 4.489 4.560 4.442 4.472 243,202 +0.00(+0.00%)
Sep 22, 2004 4.619 4.619 4.448 4.472 210,401 -0.19(-4.16%)
Sep 21, 2004 4.660 4.678 4.590 4.666 94,493 +0.01(+0.13%)
Sep 20, 2004 4.748 4.754 4.613 4.660 90,075 -0.08(-1.74%)
Sep 17, 2004 4.825 4.825 4.654 4.742 215,670 -0.01(-0.12%)
Sep 16, 2004 4.648 4.748 4.625 4.748 158,226 +0.13(+2.80%)
Sep 15, 2004 4.766 4.766 4.478 4.619 446,126 -0.19(-4.03%)
Sep 14, 2004 4.854 4.854 4.725 4.813 189,157 +0.03(+0.62%)
Sep 13, 2004 4.731 4.825 4.707 4.784 164,004 +0.14(+2.91%)
Sep 10, 2004 4.754 4.766 4.584 4.648 180,320 -0.16(-3.30%)
Sep 09, 2004 4.625 4.807 4.625 4.807 200,034 +0.18(+3.94%)
Sep 08, 2004 4.701 4.778 4.625 4.625 84,466 -0.14(-2.84%)
Sep 07, 2004 4.766 4.843 4.731 4.760 149,898 +0.05(+1.00%)
Sep 03, 2004 4.707 4.813 4.619 4.713 138,511 -0.04(-0.87%)
Sep 02, 2004 4.737 4.760 4.666 4.754 161,455 +0.06(+1.38%)
Sep 01, 2004 4.795 4.884 4.672 4.690 217,709 -0.08(-1.60%)
Aug 31, 2004 4.766 4.854 4.684 4.766 154,827 -0.04(-0.86%)
Aug 30, 2004 4.854 4.895 4.695 4.807 264,786 -0.11(-2.16%)
Aug 27, 2004 4.854 4.931 4.843 4.913 178,110 +0.06(+1.21%)
Aug 26, 2004 4.854 4.995 4.778 4.854 333,957 -0.04(-0.84%)
Aug 25, 2004 4.872 4.925 4.766 4.895 321,381 +0.01(+0.24%)
Aug 24, 2004 4.813 4.901 4.813 4.884 213,971 +0.13(+2.72%)
Aug 23, 2004 4.907 4.913 4.748 4.754 277,023 -0.12(-2.42%)
Aug 20, 2004 4.872 4.919 4.807 4.872 230,796 +0.06(+1.22%)
Aug 19, 2004 4.907 4.931 4.784 4.813 368,798 -0.15(-3.08%)
Aug 18, 2004 4.754 4.990 4.701 4.966 347,384 +0.16(+3.30%)
Aug 17, 2004 4.907 4.907 4.742 4.807 291,639 -0.05(-0.97%)
Aug 16, 2004 4.707 4.854 4.660 4.854 271,415 +0.15(+3.25%)
Aug 13, 2004 4.719 4.778 4.625 4.701 271,585 -0.02(-0.50%)
Aug 12, 2004 4.642 4.772 4.619 4.725 227,907 +0.08(+1.77%)
Aug 11, 2004 4.648 4.707 4.572 4.642 337,696 -0.04(-0.88%)
Aug 10, 2004 4.572 4.725 4.572 4.684 336,507 +0.11(+2.45%)
Aug 09, 2004 4.754 4.754 4.548 4.572 367,098 -0.18(-3.84%)
Aug 06, 2004 4.590 4.778 4.466 4.754 1,181,344 +0.39(+9.04%)
Aug 05, 2004 4.354 4.542 4.295 4.360 1,211,426 +0.13(+3.06%)
Aug 04, 2004 4.472 4.472 4.089 4.231 459,893 -0.07(-1.64%)
Aug 03, 2004 4.242 4.354 4.195 4.301 387,153 +0.06(+1.53%)
Aug 02, 2004 4.119 4.266 4.089 4.236 679,812 +0.08(+1.84%)
Jul 30, 2004 4.042 4.189 4.042 4.160 582,259 +0.13(+3.21%)
Jul 29, 2004 4.119 4.142 4.031 4.031 434,570 -0.06(-1.44%)
Jul 28, 2004 4.172 4.172 4.054 4.089 331,068 -0.08(-1.97%)
Jul 27, 2004 4.325 4.366 4.131 4.172 446,636 -0.15(-3.54%)
Jul 26, 2004 4.301 4.331 4.236 4.325 221,618 +0.02(+0.55%)
Jul 23, 2004 4.466 4.501 4.236 4.301 280,422 -0.20(-4.44%)
Jul 22, 2004 4.413 4.542 4.325 4.501 299,967 +0.10(+2.27%)
Jul 21, 2004 4.478 4.487 4.360 4.401 359,450 -0.04(-0.80%)
Jul 20, 2004 4.389 4.489 4.325 4.437 342,625 +0.00(+0.00%)
Jul 19, 2004 4.384 4.448 4.325 4.437 199,355 +0.02(+0.53%)
Jul 16, 2004 4.542 4.542 4.342 4.413 256,289 -0.10(-2.22%)
Jul 15, 2004 4.484 4.625 4.478 4.513 704,625 +0.03(+0.66%)
Jul 14, 2004 4.542 4.542 4.419 4.484 311,184 -0.11(-2.31%)
Jul 13, 2004 4.590 4.613 4.501 4.590 632,225 +0.05(+1.17%)
Jul 12, 2004 4.442 4.590 4.401 4.537 769,207 +0.18(+4.19%)
Jul 09, 2004 4.195 4.395 4.154 4.354 548,268 +0.16(+3.79%)
Jul 08, 2004 4.236 4.301 4.195 4.195 333,787 -0.10(-2.33%)
Jul 07, 2004 4.384 4.413 4.260 4.295 353,162 -0.08(-1.88%)
Jul 06, 2004 4.425 4.448 4.331 4.378 438,479 -0.08(-1.85%)
Jul 02, 2004 4.489 4.513 4.413 4.460 247,111 -0.01(-0.26%)
Jul 01, 2004 4.560 4.560 4.454 4.472 290,279 -0.05(-1.04%)
Jun 30, 2004 4.601 4.607 4.466 4.519 406,697 -0.08(-1.79%)
Jun 29, 2004 4.566 4.601 4.407 4.601 703,266 +0.04(+0.77%)
Jun 28, 2004 4.442 4.584 4.431 4.566 812,206 +0.15(+3.47%)
Jun 25, 2004 4.648 4.707 4.342 4.413 4,302,023 -0.29(-6.13%)
Jun 24, 2004 4.748 4.766 4.672 4.701 467,880 -0.02(-0.50%)
Jun 23, 2004 4.707 4.748 4.684 4.725 919,956 +0.02(+0.37%)
Jun 22, 2004 4.725 4.748 4.642 4.707 626,277 +0.00(+0.00%)
Jun 21, 2004 4.678 4.731 4.672 4.707 360,640 +0.03(+0.63%)
Jun 18, 2004 4.707 4.707 4.648 4.678 442,048 -0.03(-0.63%)
Jun 17, 2004 4.678 4.713 4.637 4.707 455,814 +0.00(+0.00%)
Jun 16, 2004 4.707 4.725 4.660 4.707 648,201 -0.01(-0.25%)
Jun 15, 2004 4.778 4.784 4.695 4.719 954,456 -0.02(-0.37%)
Jun 14, 2004 4.943 4.943 4.737 4.737 561,355 -0.20(-4.05%)
Jun 10, 2004 4.913 4.978 4.843 4.937 488,955 -0.03(-0.59%)
Jun 09, 2004 4.978 5.072 4.948 4.966 413,665 -0.01(-0.12%)
Jun 08, 2004 5.119 5.125 4.948 4.972 381,544 -0.11(-2.09%)
Jun 07, 2004 5.090 5.207 4.943 5.078 900,751 +0.28(+5.89%)
Jun 04, 2004 4.772 4.795 4.725 4.795 726,379 +0.11(+2.39%)
Jun 03, 2004 4.707 4.719 4.625 4.684 472,129 -0.02(-0.50%)
Jun 02, 2004 4.707 4.766 4.648 4.707 785,863 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.